Exillon Energy (EXI) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Exillon Energy

Date Open High Low Close* Volume
17/03/2015 128.00p 129.00p 125.00p 125.00p 12960
16/03/2015 128.00p 128.75p 127.50p 127.50p 6414
13/03/2015 131.50p 132.50p 130.00p 132.00p 16825
12/03/2015 130.00p 132.00p 127.50p 131.75p 23466
11/03/2015 137.00p 132.75p 131.25p 131.25p 0
10/03/2015 137.00p 137.00p 131.82p 132.75p 3056
09/03/2015 130.00p 132.00p 130.00p 132.00p 610
06/03/2015 130.25p 131.17p 130.00p 130.00p 5142
05/03/2015 135.00p 132.75p 132.50p 132.50p 0
04/03/2015 135.00p 135.00p 131.22p 132.75p 34755
03/03/2015 133.50p 136.00p 130.00p 130.00p 22535
02/03/2015 133.00p 139.00p 133.00p 133.00p 4957
27/02/2015 138.00p 139.00p 136.00p 139.00p 10428
26/02/2015 140.00p 140.00p 139.00p 139.00p 72
25/02/2015 138.00p 140.00p 138.00p 140.00p 2076
24/02/2015 139.25p 139.25p 138.00p 139.25p 3270
23/02/2015 140.00p 140.00p 139.75p 139.75p 79
20/02/2015 141.50p 141.50p 141.50p 141.50p 5
19/02/2015 142.00p 142.48p 138.66p 142.00p 12522
18/02/2015 148.00p 148.00p 142.29p 145.00p 25626
17/02/2015 154.75p 160.50p 147.25p 148.00p 221565
16/02/2015 138.00p 151.50p 138.00p 150.00p 4156416
13/02/2015 138.00p 140.00p 133.00p 140.00p 266534
12/02/2015 136.75p 140.00p 133.00p 140.00p 180221
11/02/2015 135.00p 137.50p 135.00p 135.50p 106762
10/02/2015 130.00p 142.00p 129.00p 133.00p 1066319
09/02/2015 133.00p 133.00p 127.50p 127.50p 17189
06/02/2015 131.50p 131.50p 130.75p 130.75p 209
05/02/2015 132.00p 133.00p 129.25p 131.50p 6422
04/02/2015 132.00p 133.00p 129.25p 129.50p 304223
03/02/2015 134.25p 135.00p 130.00p 131.00p 10028
02/02/2015 132.00p 135.00p 130.00p 130.00p 8575
30/01/2015 132.50p 132.50p 125.75p 125.75p 7359
29/01/2015 130.75p 131.25p 128.00p 128.00p 13370
28/01/2015 130.50p 133.00p 130.50p 131.75p 62
27/01/2015 133.00p 133.00p 129.50p 133.00p 3305
26/01/2015 133.00p 133.00p 130.25p 130.25p 1039
23/01/2015 134.00p 134.00p 128.00p 132.50p 5480
22/01/2015 134.00p 134.00p 130.00p 131.50p 67
21/01/2015 133.00p 135.00p 130.00p 131.25p 51585
20/01/2015 130.00p 133.00p 127.00p 127.00p 30904
19/01/2015 132.00p 132.00p 128.00p 128.00p 1294
16/01/2015 132.50p 132.50p 132.25p 132.25p 1081
15/01/2015 135.00p 135.00p 127.50p 130.12p 8223
14/01/2015 135.00p 135.00p 128.00p 128.00p 91
13/01/2015 130.00p 132.00p 126.96p 130.00p 13106
12/01/2015 134.00p 134.70p 131.88p 131.88p 3748
09/01/2015 137.50p 137.50p 134.00p 134.00p 13059
08/01/2015 137.50p 139.08p 137.50p 138.75p 3419
07/01/2015 140.25p 142.00p 138.75p 138.75p 27919
06/01/2015 145.75p 145.75p 141.75p 141.75p 1114
05/01/2015 144.75p 145.00p 144.34p 145.00p 7973
02/01/2015 150.00p 150.00p 144.05p 146.25p 330
31/12/2014 146.75p 150.00p 146.75p 150.00p 279881
30/12/2014 132.00p 150.00p 131.40p 150.00p 142478
29/12/2014 138.00p 138.00p 132.00p 132.00p 1428
24/12/2014 140.00p 140.00p 140.00p 140.00p 927
23/12/2014 135.00p 137.00p 135.00p 137.00p 22406
22/12/2014 131.50p 134.50p 126.50p 134.50p 36125
19/12/2014 127.75p 136.00p 125.45p 136.00p 66255
18/12/2014 115.00p 130.00p 115.00p 125.00p 102846
17/12/2014 111.00p 113.75p 109.75p 110.00p 3071
16/12/2014 124.00p 124.00p 107.00p 107.00p 40909
15/12/2014 127.00p 127.00p 122.00p 122.00p 9537
12/12/2014 133.50p 133.50p 128.00p 128.00p 199271
11/12/2014 136.00p 136.25p 133.50p 133.50p 8785
10/12/2014 136.00p 139.50p 136.00p 139.50p 5145
09/12/2014 142.00p 142.25p 132.00p 137.50p 331984
08/12/2014 143.00p 143.00p 143.00p 143.00p 129
05/12/2014 143.00p 145.00p 143.00p 145.00p 34924
04/12/2014 144.00p 144.00p 143.00p 144.00p 502
03/12/2014 147.00p 147.00p 147.00p 147.00p 24451
02/12/2014 147.00p 150.00p 145.00p 147.00p 139024
01/12/2014 146.00p 147.00p 144.75p 147.00p 8135
28/11/2014 153.00p 153.00p 146.00p 150.00p 222492
27/11/2014 152.00p 153.00p 152.00p 153.00p 43509
26/11/2014 153.50p 153.50p 153.50p 153.50p 259
25/11/2014 153.00p 153.50p 153.00p 153.50p 10361
24/11/2014 152.00p 153.75p 152.00p 152.50p 152882
21/11/2014 153.00p 154.00p 153.00p 154.00p 52736
20/11/2014 154.00p 155.00p 153.25p 155.00p 188726
19/11/2014 154.00p 155.00p 154.00p 154.00p 51682
18/11/2014 154.00p 154.00p 153.50p 153.50p 258780
17/11/2014 154.75p 155.00p 153.28p 155.00p 34530
14/11/2014 155.00p 155.00p 155.00p 155.00p 17904
13/11/2014 152.25p 156.23p 152.25p 153.25p 19546
12/11/2014 152.00p 155.25p 152.00p 153.25p 53275
11/11/2014 152.00p 152.00p 152.00p 152.00p 1389
10/11/2014 154.00p 154.50p 153.75p 154.00p 35256
07/11/2014 153.00p 155.75p 148.00p 155.50p 161948
06/11/2014 157.00p 158.00p 157.00p 157.00p 2540
05/11/2014 157.00p 157.00p 157.00p 157.00p 18640
04/11/2014 156.00p 157.50p 156.00p 157.50p 13399
03/11/2014 156.00p 156.00p 153.00p 153.00p 120
31/10/2014 156.75p 156.75p 153.00p 153.00p 516175
30/10/2014 155.00p 155.00p 153.50p 155.00p 204680
29/10/2014 155.00p 157.00p 155.00p 155.00p 24827
28/10/2014 156.50p 158.00p 153.00p 154.00p 147776
27/10/2014 157.25p 158.00p 156.50p 158.00p 27574
24/10/2014 157.00p 159.00p 156.50p 157.25p 17464
23/10/2014 157.75p 159.75p 156.50p 156.50p 23941
22/10/2014 155.50p 159.50p 154.00p 154.00p 40775
21/10/2014 157.75p 158.41p 156.00p 157.75p 8617
20/10/2014 158.25p 158.75p 158.00p 158.25p 5564
17/10/2014 151.50p 157.00p 151.50p 157.00p 118608
16/10/2014 148.50p 151.50p 147.00p 151.50p 289922
15/10/2014 153.00p 153.00p 146.00p 147.50p 206522
14/10/2014 153.25p 154.50p 153.18p 154.50p 34903
13/10/2014 162.00p 162.00p 152.25p 153.00p 67737
10/10/2014 156.75p 161.50p 139.75p 161.50p 531481
09/10/2014 158.00p 158.00p 154.00p 154.00p 20200
08/10/2014 157.25p 157.75p 155.00p 157.50p 19343
07/10/2014 154.00p 175.57p 154.00p 154.50p 9121606
06/10/2014 160.00p 160.00p 153.75p 153.75p 25977
03/10/2014 165.00p 165.00p 158.00p 158.00p 22549
02/10/2014 157.00p 175.57p 152.50p 164.00p 4157591
01/10/2014 157.00p 157.05p 150.00p 150.00p 105001
30/09/2014 160.00p 160.00p 156.25p 157.00p 35679
29/09/2014 157.62p 158.38p 156.90p 158.38p 402000
26/09/2014 163.25p 163.30p 157.00p 157.00p 22666
25/09/2014 162.00p 165.00p 160.63p 165.00p 191707
24/09/2014 163.00p 163.00p 158.56p 162.00p 15701
23/09/2014 160.00p 161.75p 159.00p 159.00p 0
22/09/2014 160.00p 162.60p 158.25p 161.75p 65347
19/09/2014 163.50p 164.00p 158.25p 164.00p 162422
18/09/2014 165.00p 166.50p 162.00p 162.00p 82617
17/09/2014 167.00p 167.00p 156.96p 164.00p 1224084
16/09/2014 157.50p 162.50p 157.50p 162.00p 50737
15/09/2014 159.00p 159.50p 156.50p 157.25p 55287
12/09/2014 156.00p 160.00p 154.00p 157.25p 5515295
11/09/2014 157.50p 158.00p 154.75p 155.50p 8920
10/09/2014 154.25p 160.00p 154.25p 157.00p 38479
09/09/2014 158.00p 158.00p 154.00p 154.75p 37888
08/09/2014 154.00p 160.00p 152.00p 156.00p 318315
05/09/2014 155.00p 158.00p 155.00p 156.00p 6428
04/09/2014 157.00p 157.00p 155.00p 155.00p 1216
03/09/2014 157.00p 157.00p 154.00p 155.00p 65721
02/09/2014 157.00p 158.75p 156.00p 158.75p 2214
01/09/2014 159.00p 159.00p 159.00p 159.00p 76
29/08/2014 157.75p 157.75p 155.50p 157.00p 16472
28/08/2014 159.00p 159.00p 156.50p 157.00p 570
27/08/2014 159.00p 159.00p 156.50p 158.25p 341
26/08/2014 155.50p 156.50p 155.50p 156.50p 116
22/08/2014 159.00p 159.00p 155.50p 158.25p 18953
21/08/2014 156.00p 159.00p 155.24p 159.00p 3950
20/08/2014 154.00p 157.00p 154.00p 157.00p 35528
19/08/2014 154.25p 157.00p 154.25p 156.00p 10225
18/08/2014 157.00p 157.00p 152.00p 155.00p 28150
15/08/2014 157.00p 157.00p 153.00p 155.00p 34404
14/08/2014 159.00p 159.00p 153.25p 157.00p 196732
13/08/2014 159.00p 159.00p 154.25p 159.00p 7278
12/08/2014 155.25p 156.75p 152.50p 154.25p 59763
11/08/2014 155.50p 156.00p 154.00p 155.00p 8768
08/08/2014 160.00p 160.00p 154.25p 155.00p 46817
07/08/2014 160.50p 160.50p 154.75p 157.50p 33677
06/08/2014 159.00p 163.25p 157.00p 159.50p 595918
05/08/2014 160.00p 161.00p 158.50p 160.00p 57992
04/08/2014 157.00p 161.25p 154.00p 161.00p 104281
01/08/2014 152.25p 157.00p 151.00p 154.00p 360811
31/07/2014 153.00p 155.50p 151.00p 151.00p 130938
30/07/2014 154.00p 155.25p 153.75p 154.25p 32585
29/07/2014 153.75p 155.00p 152.41p 155.00p 38532
28/07/2014 153.00p 153.00p 151.87p 153.00p 647
25/07/2014 155.00p 157.00p 155.00p 157.00p 6241
24/07/2014 153.00p 156.00p 153.00p 156.00p 36792
23/07/2014 150.00p 153.00p 150.00p 153.00p 25970
22/07/2014 152.00p 152.00p 150.32p 152.00p 72025
21/07/2014 157.50p 158.00p 147.66p 153.25p 33366
18/07/2014 158.00p 159.50p 157.00p 158.00p 28833
17/07/2014 164.00p 164.00p 158.00p 159.25p 19866
16/07/2014 162.00p 163.70p 161.00p 161.75p 27686
15/07/2014 160.50p 164.75p 159.50p 164.50p 433260
14/07/2014 158.00p 160.00p 157.82p 159.50p 115371
11/07/2014 158.50p 159.75p 156.00p 158.00p 16451
10/07/2014 158.00p 159.00p 156.00p 156.50p 47813
09/07/2014 160.25p 160.25p 158.00p 158.00p 8778
08/07/2014 157.00p 160.00p 157.00p 159.00p 73344
07/07/2014 155.00p 161.75p 150.50p 160.00p 561478
04/07/2014 153.00p 154.52p 150.00p 150.50p 239207
03/07/2014 154.00p 154.50p 152.00p 153.25p 81962
02/07/2014 154.00p 154.75p 150.25p 151.50p 264428
01/07/2014 151.00p 153.75p 150.00p 153.75p 89871
30/06/2014 147.50p 150.00p 147.00p 150.00p 229710
27/06/2014 145.00p 148.50p 139.49p 147.00p 1021566
26/06/2014 144.50p 149.00p 144.50p 146.00p 213610
25/06/2014 145.00p 146.25p 142.50p 143.75p 193431
24/06/2014 142.00p 144.00p 140.00p 142.50p 152591
23/06/2014 140.00p 143.00p 140.00p 142.50p 142330
20/06/2014 142.75p 142.75p 140.50p 140.50p 69554
19/06/2014 140.00p 141.00p 140.00p 140.75p 13201
18/06/2014 141.00p 141.00p 138.50p 140.25p 21927
17/06/2014 141.00p 142.00p 140.00p 140.25p 79697
16/06/2014 140.00p 142.00p 139.00p 142.00p 146055
13/06/2014 140.00p 140.00p 137.50p 139.75p 22839
12/06/2014 140.00p 140.00p 138.31p 139.50p 43339
11/06/2014 140.00p 140.00p 139.00p 139.25p 180201
10/06/2014 143.00p 143.00p 138.50p 140.00p 257399
09/06/2014 143.00p 143.00p 138.37p 139.75p 23276
06/06/2014 141.00p 141.00p 137.81p 139.00p 69672
05/06/2014 141.00p 141.00p 138.50p 138.75p 320866

*Close Price adjusted for both dividends and splits